Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,636.77 -830.94 (-1.35%) CMC Crypto 200
1,262.28 -21.55 (-1.68%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 29.40 | 23.60 | 28.20 | 0.00 | - | 2 | 0 | 217.19% |
| FAS240705C00080000 | 2024-06-28 11:55AM EDT | 80.00 | 21.20 | 19.40 | 21.50 | -2.32 | -9.86% | 5 | 4 | 118.16% |
| FAS240705C00085000 | 2024-06-07 11:05AM EDT | 85.00 | 20.02 | 14.80 | 17.10 | 0.00 | - | 1 | 0 | 117.19% |
| FAS240705C00092000 | 2024-06-14 2:17PM EDT | 92.00 | 6.80 | 8.80 | 9.40 | 0.00 | - | - | 4 | 55.71% |
| FAS240705C00093000 | 2024-06-14 2:44PM EDT | 93.00 | 6.30 | 7.90 | 9.10 | 0.00 | - | - | 1 | 54.49% |
| FAS240705C00094000 | 2024-06-27 1:43PM EDT | 94.00 | 6.94 | 6.90 | 8.80 | 0.00 | - | 1 | 5 | 59.77% |
| FAS240705C00095000 | 2024-06-17 10:45AM EDT | 95.00 | 4.88 | 6.00 | 8.30 | 0.00 | - | 1 | 2 | 61.62% |
| FAS240705C00096000 | 2024-06-26 3:54PM EDT | 96.00 | 6.00 | 4.70 | 6.50 | 0.00 | - | 11 | 6 | 63.33% |
| FAS240705C00097000 | 2024-06-28 10:22AM EDT | 97.00 | 5.40 | 4.40 | 4.90 | -0.59 | -9.85% | 3 | 5 | 43.80% |
| FAS240705C00097500 | 2024-06-26 2:19PM EDT | 97.50 | 4.60 | 4.10 | 4.50 | 0.00 | - | 7 | 8 | 42.97% |
| FAS240705C00098000 | 2024-06-27 2:28PM EDT | 98.00 | 3.00 | 3.70 | 4.10 | 0.00 | - | 8 | 8 | 41.90% |
| FAS240705C00098500 | 2024-06-28 12:54PM EDT | 98.50 | 3.70 | 3.40 | 3.70 | +0.80 | +27.59% | 7 | 21 | 40.63% |
| FAS240705C00099000 | 2024-06-28 10:22AM EDT | 99.00 | 3.90 | 3.00 | 3.40 | +1.00 | +34.48% | 8 | 33 | 41.07% |
| FAS240705C00099500 | 2024-06-28 10:02AM EDT | 99.50 | 3.40 | 2.75 | 3.10 | +0.80 | +30.77% | 6 | 13 | 41.14% |
| FAS240705C00100000 | 2024-06-28 2:41PM EDT | 100.00 | 2.45 | 2.45 | 2.75 | +0.25 | +11.36% | 267 | 779 | 39.99% |
| FAS240705C00100500 | 2024-06-28 3:26PM EDT | 100.50 | 1.95 | 2.20 | 2.45 | -2.05 | -51.25% | 13 | 18 | 39.45% |
| FAS240705C00101000 | 2024-06-28 3:59PM EDT | 101.00 | 2.15 | 1.95 | 2.15 | +0.39 | +22.16% | 369 | 22 | 38.62% |
| FAS240705C00101500 | 2024-06-28 11:53AM EDT | 101.50 | 2.04 | 1.70 | 1.95 | -3.56 | -63.57% | 3 | 8 | 39.26% |
| FAS240705C00102000 | 2024-06-28 3:30PM EDT | 102.00 | 1.32 | 1.50 | 1.70 | 0.00 | - | 11 | 54 | 38.67% |
| FAS240705C00102500 | 2024-06-28 3:27PM EDT | 102.50 | 1.13 | 1.30 | 1.50 | -0.27 | -19.29% | 57 | 7 | 38.65% |
| FAS240705C00103000 | 2024-06-28 3:07PM EDT | 103.00 | 0.95 | 1.10 | 1.30 | -0.81 | -46.02% | 10 | 32 | 38.28% |
| FAS240705C00104000 | 2024-06-28 3:53PM EDT | 104.00 | 0.85 | 0.85 | 1.00 | +0.16 | +23.19% | 65 | 33 | 38.55% |
| FAS240705C00105000 | 2024-06-28 3:44PM EDT | 105.00 | 0.63 | 0.60 | 0.70 | +0.08 | +14.55% | 44 | 51 | 37.45% |
| FAS240705C00106000 | 2024-06-27 3:18PM EDT | 106.00 | 0.58 | 0.40 | 0.55 | +0.13 | +28.89% | 5 | 29 | 38.62% |
| FAS240705C00106500 | 2024-06-25 9:47AM EDT | 106.50 | 2.05 | 0.35 | 0.50 | 0.00 | - | 1 | 15 | 39.55% |
| FAS240705C00107000 | 2024-06-28 10:44AM EDT | 107.00 | 0.60 | 0.30 | 0.40 | -0.10 | -14.29% | 5 | 39 | 38.77% |
| FAS240705C00107500 | 2024-06-28 11:24AM EDT | 107.50 | 0.45 | 0.25 | 0.35 | +0.16 | +55.17% | 2 | 18 | 39.16% |
| FAS240705C00108000 | 2024-06-25 9:57AM EDT | 108.00 | 1.40 | 0.20 | 0.30 | 0.00 | - | 1 | 20 | 39.36% |
| FAS240705C00108500 | 2024-06-28 3:31PM EDT | 108.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 11 | 11 | 39.36% |
| FAS240705C00109000 | 2024-06-27 12:45PM EDT | 109.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 6 | 25 | 41.11% |
| FAS240705C00110000 | 2024-06-28 3:44PM EDT | 110.00 | 0.13 | 0.10 | 0.20 | -0.52 | -80.00% | 17 | 123 | 42.38% |
| FAS240705C00111000 | 2024-06-24 11:12AM EDT | 111.00 | 1.12 | 0.05 | 0.20 | 0.00 | - | 21 | 23 | 45.70% |
| FAS240705C00112000 | 2024-06-28 11:37AM EDT | 112.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 73 | 46.09% |
| FAS240705C00114000 | 2024-06-21 9:47AM EDT | 114.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 91 | 65.09% |
| FAS240705C00115000 | 2024-06-26 11:14AM EDT | 115.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 60 | 56.84% |
| FAS240705C00116000 | 2024-06-25 9:37AM EDT | 116.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 70.70% |
| FAS240705C00117000 | 2024-06-24 10:53AM EDT | 117.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 73.93% |
| FAS240705C00118000 | 2024-06-18 1:34PM EDT | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FAS240705C00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.06 | 0.00 | 1.05 | -0.10 | -62.50% | 5 | 4 | 90.19% |
| FAS240705C00123000 | 2024-06-18 11:48AM EDT | 123.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 92.09% |
| FAS240705C00125000 | 2024-06-28 2:34PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 79.69% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240705P00060000 | 2024-06-25 11:33AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 215.23% |
| FAS240705P00065000 | 2024-06-28 10:33AM EDT | 65.00 | 0.07 | 0.00 | 0.35 | +0.02 | +40.00% | 3 | 7 | 162.89% |
| FAS240705P00075000 | 2024-06-28 3:35PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 15 | 1 | 101.56% |
| FAS240705P00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 9 | 70.31% |
| FAS240705P00085000 | 2024-06-28 2:42PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 17 | 56 | 66.41% |
| FAS240705P00088000 | 2024-06-28 10:24AM EDT | 88.00 | 0.14 | 0.05 | 0.25 | -0.08 | -36.36% | 3 | 27 | 59.38% |
| FAS240705P00090000 | 2024-06-28 10:59AM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 2 | 43 | 51.37% |
| FAS240705P00092000 | 2024-06-26 10:30AM EDT | 92.00 | 0.63 | 0.15 | 0.25 | 0.00 | - | 40 | 27 | 48.83% |
| FAS240705P00093000 | 2024-06-18 10:06AM EDT | 93.00 | 1.30 | 0.20 | 0.30 | 0.00 | - | - | 2 | 46.68% |
| FAS240705P00094000 | 2024-06-28 3:59PM EDT | 94.00 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 1 | 7 | 45.85% |
| FAS240705P00095000 | 2024-06-28 3:33PM EDT | 95.00 | 0.50 | 0.35 | 0.50 | -0.25 | -33.33% | 44 | 59 | 44.19% |
| FAS240705P00095500 | 2024-06-17 10:28AM EDT | 95.50 | 2.70 | 0.40 | 0.55 | 0.00 | - | - | 1 | 43.07% |
| FAS240705P00096000 | 2024-06-28 3:48PM EDT | 96.00 | 0.60 | 0.50 | 0.60 | -0.43 | -41.75% | 11 | 44 | 41.85% |
| FAS240705P00096500 | 2024-06-28 1:49PM EDT | 96.50 | 0.51 | 0.55 | 0.70 | -2.49 | -83.00% | 22 | 1 | 41.70% |
| FAS240705P00097000 | 2024-06-28 2:31PM EDT | 97.00 | 0.70 | 0.65 | 0.80 | -0.57 | -44.88% | 22 | 21 | 41.26% |
| FAS240705P00098000 | 2024-06-28 3:58PM EDT | 98.00 | 0.98 | 0.85 | 1.05 | -0.99 | -50.25% | 18 | 16 | 40.65% |
| FAS240705P00098500 | 2024-06-28 3:05PM EDT | 98.50 | 1.27 | 1.00 | 1.20 | -1.03 | -44.78% | 21 | 5 | 40.43% |
| FAS240705P00099000 | 2024-06-28 3:06PM EDT | 99.00 | 1.45 | 0.20 | 1.40 | -0.62 | -29.95% | 26 | 64 | 40.87% |
| FAS240705P00100000 | 2024-06-28 3:34PM EDT | 100.00 | 2.00 | 1.50 | 1.75 | -0.48 | -19.35% | 56 | 121 | 39.80% |
| FAS240705P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 5.50 | 1.70 | 2.00 | 0.00 | - | 4 | 4 | 40.19% |
| FAS240705P00101000 | 2024-06-28 12:21PM EDT | 101.00 | 2.30 | 1.95 | 2.25 | -0.73 | -24.09% | 9 | 20 | 40.23% |
| FAS240705P00101500 | 2024-06-13 10:09AM EDT | 101.50 | 6.20 | 2.15 | 2.50 | 0.00 | - | 4 | 17 | 39.99% |
| FAS240705P00102000 | 2024-06-28 3:31PM EDT | 102.00 | 2.93 | 2.50 | 2.80 | +0.13 | +4.64% | 11 | 63 | 40.28% |
| FAS240705P00102500 | 2024-06-28 1:45PM EDT | 102.50 | 2.67 | 2.75 | 3.10 | +0.87 | +48.33% | 9 | 8 | 40.31% |
| FAS240705P00103000 | 2024-06-28 3:26PM EDT | 103.00 | 3.82 | 3.00 | 3.50 | +0.05 | +1.33% | 23 | 40 | 41.90% |
| FAS240705P00104000 | 2024-06-28 3:55PM EDT | 104.00 | 3.98 | 3.80 | 4.20 | -1.13 | -22.11% | 54 | 10 | 42.41% |
| FAS240705P00104500 | 2024-06-12 2:48PM EDT | 104.50 | 4.40 | 4.10 | 4.50 | -2.80 | -38.89% | 1 | 11 | 41.21% |
| FAS240705P00105000 | 2024-06-28 10:46AM EDT | 105.00 | 3.56 | 4.50 | 5.00 | +0.56 | +18.67% | 1 | 19 | 43.95% |
| FAS240705P00105500 | 2024-06-24 12:39PM EDT | 105.50 | 2.60 | 3.40 | 5.90 | 0.00 | - | 11 | 20 | 55.13% |
| FAS240705P00106000 | 2024-06-28 2:30PM EDT | 106.00 | 5.53 | 5.20 | 7.30 | +0.74 | +15.45% | 10 | 11 | 54.74% |
| FAS240705P00106500 | 2024-06-25 2:14PM EDT | 106.50 | 5.30 | 4.80 | 7.10 | 0.00 | - | 1 | 10 | 64.80% |
| FAS240705P00107500 | 2024-06-10 2:08PM EDT | 107.50 | 7.20 | 5.70 | 7.20 | 0.00 | - | - | 2 | 49.17% |
| FAS240705P00108500 | 2024-06-25 10:17AM EDT | 108.50 | 5.84 | 6.40 | 8.20 | 0.00 | - | 6 | 57 | 53.61% |
| FAS240705P00109500 | 2024-06-10 3:15PM EDT | 109.50 | 8.50 | 7.90 | 9.20 | 0.00 | - | - | 6 | 57.91% |
| FAS240705P00110000 | 2024-06-27 10:02AM EDT | 110.00 | 11.12 | 7.90 | 9.80 | 0.00 | - | 3 | 6 | 62.84% |
| FAS240705P00112000 | 2024-06-03 11:35AM EDT | 112.00 | 11.50 | 9.70 | 12.80 | 0.00 | - | 4 | 4 | 51.07% |
| FAS240705P00114000 | 2024-06-04 10:16AM EDT | 114.00 | 11.80 | 12.30 | 14.80 | 0.00 | - | 2 | 0 | 70.51% |
| FAS240705P00130000 | 2024-06-17 11:40AM EDT | 130.00 | 32.65 | 27.00 | 31.40 | 0.00 | - | 27 | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.